BOM:532814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	876.50	876.50	858.10	861.15	861.15	-0.94%	33,214
Jun 19, 2026	876.00	877.85	868.00	869.30	869.30	-0.73%	28,822
Jun 18, 2026	880.00	884.90	873.35	875.70	875.70	-0.07%	64,557
Jun 17, 2026	863.95	878.50	853.70	876.35	876.35	2.74%	56,926
Jun 16, 2026	856.15	856.85	848.70	853.00	853.00	0.52%	19,276
Jun 15, 2026	856.00	867.70	831.00	848.60	848.60	0.23%	87,772
Jun 12, 2026	834.65	850.90	824.55	846.65	846.65	2.54%	69,886
Jun 11, 2026	829.95	833.10	817.60	825.65	825.65	-0.97%	73,552
Jun 10, 2026	852.05	862.00	830.20	833.70	833.70	-2.75%	146,439
Jun 9, 2026	845.00	878.80	845.00	875.55	857.30	3.90%	142,476
Jun 8, 2026	840.00	855.25	832.80	842.70	825.13	0.09%	57,761
Jun 5, 2026	840.90	861.00	835.75	841.95	824.40	0.62%	136,228
Jun 4, 2026	850.10	850.20	832.70	836.80	819.36	-1.27%	47,356
Jun 3, 2026	833.55	850.55	816.00	847.60	829.93	2.69%	58,138
Jun 2, 2026	811.00	827.50	807.75	825.40	808.20	1.96%	52,329
Jun 1, 2026	845.00	845.05	807.65	809.50	792.63	-3.40%	76,701
May 29, 2026	838.20	853.60	817.75	838.00	820.53	0.57%	233,460
May 27, 2026	831.55	837.65	827.70	833.25	815.88	-0.05%	128,308
May 26, 2026	851.75	851.75	830.80	833.70	816.32	-0.71%	29,159
May 25, 2026	835.35	849.85	834.90	839.70	822.20	1.66%	141,304
May 22, 2026	820.75	832.40	818.25	825.95	808.73	0.84%	153,380
May 21, 2026	829.75	829.75	814.70	819.05	801.98	1.11%	134,854
May 20, 2026	805.85	818.00	804.00	810.05	793.17	-0.83%	38,190
May 19, 2026	807.55	819.95	806.55	816.80	799.77	0.83%	57,481
May 18, 2026	815.85	818.25	804.05	810.10	793.21	-1.27%	87,602
May 15, 2026	830.20	842.65	818.20	820.55	803.45	-1.36%	101,862
May 14, 2026	817.00	839.45	813.35	831.85	814.51	2.25%	119,023
May 13, 2026	823.80	832.00	800.85	813.55	796.59	-0.93%	87,728
May 12, 2026	833.90	846.65	817.00	821.15	804.03	-2.20%	64,438
May 11, 2026	855.50	858.50	837.30	839.60	822.10	-3.01%	101,203
May 8, 2026	858.75	867.70	848.00	865.65	847.61	0.56%	138,394
May 7, 2026	876.90	876.90	858.00	860.80	842.86	-0.69%	54,783
May 6, 2026	862.85	871.85	847.05	866.75	848.68	2.16%	103,447
May 5, 2026	827.30	852.00	818.10	848.40	830.72	2.22%	75,284
May 4, 2026	855.25	861.80	827.15	829.95	812.65	-2.70%	115,334
Apr 30, 2026	865.00	865.00	811.75	852.95	835.17	-2.64%	658,004
Apr 29, 2026	905.45	925.50	862.35	876.10	857.84	-2.23%	154,862
Apr 28, 2026	904.80	909.60	894.25	896.05	877.37	-1.88%	143,988
Apr 27, 2026	916.40	930.00	909.35	913.25	894.21	0.21%	76,657
Apr 24, 2026	916.00	923.60	901.30	911.35	892.35	-0.39%	23,476
Apr 23, 2026	921.00	927.15	896.00	914.90	895.83	-1.13%	89,616
Apr 22, 2026	924.45	933.35	921.25	925.35	906.06	0.46%	66,334
Apr 21, 2026	933.00	942.10	918.40	921.10	901.90	-0.86%	72,465
Apr 20, 2026	947.95	955.10	925.65	929.10	909.73	-1.05%	78,327
Apr 17, 2026	938.25	944.95	930.05	938.95	919.38	-0.19%	146,644
Apr 16, 2026	952.15	954.35	929.60	940.70	921.09	-0.50%	107,989
Apr 15, 2026	980.00	1,000.05	942.00	945.40	925.69	-2.18%	122,989
Apr 13, 2026	944.85	970.00	930.25	966.50	946.35	-0.20%	104,020
Apr 10, 2026	953.60	971.70	947.90	968.40	948.21	2.86%	129,404
Apr 9, 2026	953.45	972.00	939.30	941.45	921.83	-1.59%	107,447